Youngy Health Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.380 | 3.460 | 3.380 | 3.440 | 3.440 | 14,121,440 |
| 2022-11-03 | 3.410 | 3.430 | 3.380 | 3.390 | 3.390 | 11,893,000 |
| 2022-11-02 | 3.370 | 3.440 | 3.350 | 3.440 | 3.440 | 16,959,800 |
| 2022-11-01 | 3.330 | 3.380 | 3.290 | 3.380 | 3.380 | 14,655,248 |
| 2022-10-31 | 3.280 | 3.350 | 3.240 | 3.320 | 3.320 | 17,126,500 |
| 2022-10-28 | 3.530 | 3.530 | 3.260 | 3.300 | 3.300 | 30,013,300 |
| 2022-10-27 | 3.520 | 3.560 | 3.490 | 3.520 | 3.520 | 10,985,100 |
| 2022-10-26 | 3.400 | 3.530 | 3.390 | 3.520 | 3.520 | 17,767,251 |
| 2022-10-25 | 3.420 | 3.450 | 3.330 | 3.400 | 3.400 | 19,052,684 |
| 2022-10-24 | 3.600 | 3.620 | 3.420 | 3.420 | 3.420 | 22,577,200 |
| 2022-10-21 | 3.660 | 3.670 | 3.580 | 3.600 | 3.600 | 14,250,697 |
| 2022-10-20 | 3.690 | 3.700 | 3.640 | 3.650 | 3.650 | 16,177,718 |
| 2022-10-19 | 3.740 | 3.760 | 3.650 | 3.670 | 3.670 | 16,546,000 |
| 2022-10-18 | 3.740 | 3.790 | 3.690 | 3.740 | 3.740 | 23,234,505 |
| 2022-10-17 | 3.580 | 3.790 | 3.570 | 3.770 | 3.770 | 39,896,284 |
| 2022-10-14 | 3.450 | 3.640 | 3.430 | 3.600 | 3.600 | 31,964,900 |
| 2022-10-13 | 3.390 | 3.450 | 3.350 | 3.420 | 3.420 | 12,087,900 |
| 2022-10-12 | 3.350 | 3.400 | 3.230 | 3.400 | 3.400 | 13,124,000 |
| 2022-10-11 | 3.330 | 3.360 | 3.230 | 3.350 | 3.350 | 12,578,200 |
| 2022-10-10 | 3.410 | 3.460 | 3.300 | 3.330 | 3.330 | 13,319,300 |
| 2022-09-30 | 3.360 | 3.420 | 3.270 | 3.400 | 3.400 | 13,363,646 |
| 2022-09-29 | 3.420 | 3.430 | 3.320 | 3.340 | 3.340 | 10,207,500 |
| 2022-09-28 | 3.380 | 3.490 | 3.360 | 3.370 | 3.370 | 17,108,200 |
| 2022-09-27 | 3.290 | 3.400 | 3.260 | 3.390 | 3.390 | 13,148,299 |
| 2022-09-26 | 3.330 | 3.370 | 3.270 | 3.280 | 3.280 | 11,972,300 |
| 2022-09-23 | 3.450 | 3.460 | 3.330 | 3.350 | 3.350 | 8,774,302 |
| 2022-09-22 | 3.480 | 3.480 | 3.410 | 3.440 | 3.440 | 12,052,346 |
| 2022-09-21 | 3.430 | 3.490 | 3.340 | 3.470 | 3.470 | 12,936,308 |
| 2022-09-20 | 3.430 | 3.530 | 3.390 | 3.430 | 3.430 | 12,381,508 |
| 2022-09-19 | 3.420 | 3.500 | 3.330 | 3.420 | 3.420 | 14,615,408 |
| 2022-09-16 | 3.550 | 3.550 | 3.390 | 3.420 | 3.420 | 11,357,324 |
| 2022-09-15 | 3.590 | 3.620 | 3.460 | 3.540 | 3.540 | 14,180,300 |
| 2022-09-14 | 3.570 | 3.610 | 3.530 | 3.570 | 3.570 | 11,627,520 |
| 2022-09-13 | 3.600 | 3.630 | 3.560 | 3.600 | 3.600 | 14,609,320 |
| 2022-09-09 | 3.580 | 3.650 | 3.550 | 3.600 | 3.600 | 14,842,420 |
| 2022-09-08 | 3.630 | 3.650 | 3.570 | 3.570 | 3.570 | 10,942,720 |
| 2022-09-07 | 3.680 | 3.710 | 3.610 | 3.620 | 3.620 | 13,398,900 |
| 2022-09-06 | 3.710 | 3.720 | 3.610 | 3.670 | 3.670 | 18,144,400 |
| 2022-09-05 | 3.660 | 3.720 | 3.620 | 3.700 | 3.700 | 16,261,400 |
| 2022-09-02 | 3.570 | 3.690 | 3.530 | 3.650 | 3.650 | 22,663,467 |
| 2022-09-01 | 3.620 | 3.620 | 3.490 | 3.560 | 3.560 | 22,229,508 |
| 2022-08-31 | 3.760 | 3.770 | 3.580 | 3.620 | 3.620 | 25,426,070 |
| 2022-08-30 | 3.710 | 3.760 | 3.670 | 3.750 | 3.750 | 26,388,446 |
| 2022-08-29 | 3.520 | 3.700 | 3.470 | 3.690 | 3.690 | 37,357,000 |
| 2022-08-26 | 3.540 | 3.630 | 3.490 | 3.520 | 3.520 | 38,316,898 |
| 2022-08-25 | 3.550 | 3.710 | 3.550 | 3.600 | 3.600 | 31,282,398 |
| 2022-08-24 | 3.550 | 3.600 | 3.470 | 3.530 | 3.530 | 19,534,200 |
| 2022-08-23 | 3.480 | 3.540 | 3.440 | 3.540 | 3.540 | 15,259,672 |
| 2022-08-22 | 3.490 | 3.500 | 3.440 | 3.450 | 3.450 | 12,426,300 |
| 2022-08-19 | 3.490 | 3.540 | 3.450 | 3.470 | 3.470 | 13,183,600 |
| 2022-08-18 | 3.490 | 3.530 | 3.430 | 3.470 | 3.470 | 16,356,600 |
| 2022-08-17 | 3.390 | 3.480 | 3.370 | 3.460 | 3.460 | 17,923,800 |
| 2022-08-16 | 3.350 | 3.370 | 3.340 | 3.360 | 3.360 | 7,391,104 |
| 2022-08-15 | 3.380 | 3.380 | 3.320 | 3.350 | 3.350 | 8,202,802 |
| 2022-08-12 | 3.330 | 3.390 | 3.320 | 3.360 | 3.360 | 9,234,600 |
| 2022-08-11 | 3.330 | 3.430 | 3.310 | 3.350 | 3.350 | 10,770,586 |
| 2022-08-10 | 3.280 | 3.310 | 3.260 | 3.300 | 3.300 | 7,305,532 |
| 2022-08-09 | 3.330 | 3.340 | 3.280 | 3.300 | 3.300 | 7,945,900 |
| 2022-08-08 | 3.280 | 3.320 | 3.250 | 3.310 | 3.310 | 9,377,600 |
| 2022-08-05 | 3.290 | 3.310 | 3.210 | 3.280 | 3.280 | 10,727,978 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.